Gemvaxlink Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 5,078.89 | 13,745 |
| 2022-10-25 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 5,078.89 | 14,962 |
| 2022-10-24 | 1,050.00 | 1,060.00 | 1,020.00 | 1,020.00 | 5,054.12 | 69,856 |
| 2022-10-21 | 1,050.00 | 1,070.00 | 1,040.00 | 1,040.00 | 5,153.22 | 19,767 |
| 2022-10-20 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 5,227.54 | 13,668 |
| 2022-10-19 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 5,202.77 | 17,709 |
| 2022-10-18 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 5,227.54 | 8,689 |
| 2022-10-17 | 1,030.00 | 1,035.00 | 1,015.00 | 1,035.00 | 5,128.44 | 17,966 |
| 2022-10-14 | 1,030.00 | 1,055.00 | 1,025.00 | 1,035.00 | 5,128.44 | 59,376 |
| 2022-10-13 | 1,025.00 | 1,055.00 | 1,005.00 | 1,015.00 | 5,029.34 | 44,256 |
| 2022-10-12 | 1,020.00 | 1,050.00 | 1,005.00 | 1,050.00 | 5,202.77 | 40,587 |
| 2022-10-11 | 1,110.00 | 1,150.00 | 1,010.00 | 1,030.00 | 5,103.67 | 72,514 |
| 2022-10-07 | 1,105.00 | 1,125.00 | 1,075.00 | 1,110.00 | 5,500.07 | 40,608 |
| 2022-10-06 | 1,085.00 | 1,130.00 | 1,065.00 | 1,110.00 | 5,500.07 | 32,998 |
| 2022-10-05 | 1,105.00 | 1,135.00 | 1,060.00 | 1,075.00 | 5,326.64 | 40,832 |
| 2022-10-04 | 1,050.00 | 1,100.00 | 1,050.00 | 1,090.00 | 5,400.97 | 63,359 |
| 2022-09-30 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 5,202.77 | 25,328 |
| 2022-09-29 | 1,045.00 | 1,085.00 | 1,040.00 | 1,065.00 | 5,277.09 | 89,202 |
| 2022-09-28 | 1,080.00 | 1,095.00 | 1,030.00 | 1,035.00 | 5,128.44 | 87,990 |
| 2022-09-27 | 1,100.00 | 1,115.00 | 1,070.00 | 1,100.00 | 5,450.52 | 57,582 |
| 2022-09-26 | 1,135.00 | 1,175.00 | 1,080.00 | 1,120.00 | 5,549.62 | 96,577 |
| 2022-09-23 | 1,140.00 | 1,160.00 | 1,115.00 | 1,160.00 | 5,747.82 | 86,447 |
| 2022-09-22 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 5,648.72 | 53,065 |
| 2022-09-21 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 5,772.59 | 42,809 |
| 2022-09-20 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 5,946.02 | 17,043 |
| 2022-09-19 | 1,195.00 | 1,210.00 | 1,180.00 | 1,190.00 | 5,896.47 | 56,806 |
| 2022-09-16 | 1,215.00 | 1,225.00 | 1,200.00 | 1,220.00 | 6,045.12 | 20,150 |
| 2022-09-15 | 1,235.00 | 1,245.00 | 1,225.00 | 1,225.00 | 6,069.90 | 8,216 |
| 2022-09-14 | 1,225.00 | 1,240.00 | 1,215.00 | 1,235.00 | 6,119.45 | 19,045 |
| 2022-09-13 | 1,225.00 | 1,245.00 | 1,215.00 | 1,245.00 | 6,169.00 | 28,172 |
| 2022-09-08 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 6,069.90 | 23,207 |
| 2022-09-07 | 1,260.00 | 1,260.00 | 1,220.00 | 1,245.00 | 6,169.00 | 17,645 |
| 2022-09-06 | 1,245.00 | 1,265.00 | 1,245.00 | 1,260.00 | 6,243.32 | 15,033 |
| 2022-09-05 | 1,245.00 | 1,255.00 | 1,210.00 | 1,255.00 | 6,218.55 | 34,317 |
| 2022-09-02 | 1,270.00 | 1,280.00 | 1,240.00 | 1,245.00 | 6,169.00 | 28,270 |
| 2022-09-01 | 1,305.00 | 1,305.00 | 1,255.00 | 1,270.00 | 6,292.87 | 33,200 |
| 2022-08-31 | 1,295.00 | 1,305.00 | 1,275.00 | 1,305.00 | 6,466.30 | 12,669 |
| 2022-08-30 | 1,275.00 | 1,300.00 | 1,270.00 | 1,300.00 | 6,441.52 | 20,856 |
| 2022-08-29 | 1,280.00 | 1,310.00 | 1,260.00 | 1,280.00 | 6,342.42 | 25,414 |
| 2022-08-26 | 1,325.00 | 1,335.00 | 1,305.00 | 1,320.00 | 6,540.62 | 13,028 |
| 2022-08-25 | 1,305.00 | 1,325.00 | 1,280.00 | 1,325.00 | 6,565.40 | 17,523 |
| 2022-08-24 | 1,290.00 | 1,325.00 | 1,280.00 | 1,305.00 | 6,466.30 | 20,996 |
| 2022-08-23 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 6,441.52 | 24,778 |
| 2022-08-22 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 6,441.52 | 46,682 |
| 2022-08-19 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 6,664.50 | 27,316 |
| 2022-08-18 | 1,360.00 | 1,375.00 | 1,340.00 | 1,355.00 | 6,714.05 | 21,566 |
| 2022-08-17 | 1,390.00 | 1,410.00 | 1,360.00 | 1,365.00 | 6,763.60 | 40,720 |
| 2022-08-16 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 6,961.80 | 37,567 |
| 2022-08-12 | 1,395.00 | 1,410.00 | 1,380.00 | 1,405.00 | 6,961.80 | 23,877 |
| 2022-08-11 | 1,385.00 | 1,405.00 | 1,375.00 | 1,395.00 | 6,912.25 | 40,306 |
| 2022-08-10 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 6,837.92 | 43,690 |
| 2022-08-09 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 6,937.02 | 51,714 |
| 2022-08-08 | 1,370.00 | 1,405.00 | 1,360.00 | 1,390.00 | 6,887.47 | 123,062 |
| 2022-08-05 | 1,335.00 | 1,515.00 | 1,320.00 | 1,365.00 | 6,763.60 | 856,216 |
| 2022-08-04 | 1,310.00 | 1,335.00 | 1,305.00 | 1,335.00 | 6,614.95 | 68,709 |
| 2022-08-03 | 1,300.00 | 1,315.00 | 1,280.00 | 1,310.00 | 6,491.07 | 14,077 |
| 2022-08-02 | 1,310.00 | 1,315.00 | 1,285.00 | 1,300.00 | 6,441.52 | 18,190 |
| 2022-08-01 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 6,491.07 | 22,672 |
| 2022-07-29 | 1,290.00 | 1,310.00 | 1,285.00 | 1,305.00 | 6,466.30 | 21,961 |
| 2022-07-28 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 6,391.97 | 21,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 2.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 2.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.